Zapp Electric Vehicles Group Limited (ZAPP)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.8400 | 1.9400 | 1.7638 | 1.8600 | 1.8600 | 175,220 |
| 07 May 2024 | 1.8900 | 2.2400 | 1.8110 | 1.8110 | 1.8110 | 456,700 |
| 06 May 2024 | 1.9200 | 2.0800 | 1.7400 | 1.8500 | 1.8500 | 333,100 |
| 03 May 2024 | 2.5100 | 2.8700 | 1.8590 | 1.9100 | 1.9100 | 1,231,200 |
| 02 May 2024 | 2.4200 | 2.6900 | 2.3800 | 2.5350 | 2.5350 | 131,000 |
| 01 May 2024 | 2.5100 | 2.5700 | 2.2400 | 2.4900 | 2.4900 | 99,300 |
| 30 Apr 2024 | 2.5700 | 2.8900 | 2.4800 | 2.5500 | 2.5500 | 224,800 |
| 29 Apr 2024 | 2.8200 | 4.4600 | 2.7400 | 2.7700 | 2.7700 | 1,574,600 |
| 26 Apr 2024 | 2.9500 | 3.2100 | 2.7000 | 2.8600 | 2.8600 | 28,800 |
| 25 Apr 2024 | 3.4900 | 3.4900 | 2.9600 | 2.9600 | 2.9600 | 60,400 |
| 24 Apr 2024 | 5.0000 | 5.0080 | 3.8030 | 3.9100 | 3.9100 | 65,100 |
| 23 Apr 2024 | 3.8000 | 6.4100 | 3.7200 | 4.5110 | 4.5110 | 378,500 |
| 23 Apr 2024 | 1:20 Stock split | |||||
| 22 Apr 2024 | 2.8000 | 6.7600 | 2.8000 | 4.4400 | 4.4400 | 832,825 |
| 19 Apr 2024 | 3.2000 | 3.2800 | 2.9000 | 2.9600 | 2.9600 | 12,795 |
| 18 Apr 2024 | 3.4000 | 3.4000 | 2.8200 | 2.9600 | 2.9600 | 11,585 |
| 17 Apr 2024 | 5.0400 | 5.0400 | 2.6000 | 3.3000 | 3.3000 | 29,525 |
| 16 Apr 2024 | 5.2400 | 5.2400 | 4.8000 | 4.9600 | 4.9600 | 2,645 |
| 15 Apr 2024 | 5.1600 | 5.4200 | 5.0000 | 5.2200 | 5.2200 | 465 |
| 12 Apr 2024 | 5.4200 | 5.4200 | 4.8000 | 5.2000 | 5.2000 | 2,880 |
| 11 Apr 2024 | 5.0400 | 5.3000 | 5.0400 | 5.2000 | 5.2000 | 570 |
| 10 Apr 2024 | 5.6000 | 5.6000 | 5.0000 | 5.0400 | 5.0400 | 1,630 |
| 09 Apr 2024 | 5.2600 | 5.5000 | 5.0400 | 5.2600 | 5.2600 | 4,640 |
| 08 Apr 2024 | 5.5000 | 5.5000 | 4.9200 | 4.9800 | 4.9800 | 1,690 |
| 05 Apr 2024 | 5.0400 | 5.2000 | 4.8800 | 4.9000 | 4.9000 | 2,125 |
| 04 Apr 2024 | 5.1600 | 5.1600 | 4.9000 | 5.0000 | 5.0000 | 440 |
| 03 Apr 2024 | 5.0800 | 5.0800 | 4.8800 | 5.0800 | 5.0800 | 985 |
| 02 Apr 2024 | 4.9000 | 5.0600 | 4.8000 | 5.0000 | 5.0000 | 1,995 |
| 01 Apr 2024 | 5.0000 | 5.1800 | 4.9400 | 5.0400 | 5.0400 | 1,140 |
| 28 Mar 2024 | 5.0000 | 5.2000 | 4.8000 | 5.0000 | 5.0000 | 1,725 |
| 27 Mar 2024 | 4.8600 | 5.1000 | 4.8200 | 5.0800 | 5.0800 | 1,460 |
| 26 Mar 2024 | 5.0000 | 5.4600 | 4.8000 | 5.0000 | 5.0000 | 4,900 |
| 25 Mar 2024 | 5.1600 | 5.4600 | 5.0000 | 5.0800 | 5.0800 | 5,635 |
| 22 Mar 2024 | 5.2800 | 5.2800 | 4.9200 | 5.1000 | 5.1000 | 1,160 |
| 21 Mar 2024 | 4.9200 | 5.3600 | 4.8800 | 5.2000 | 5.2000 | 3,515 |
| 20 Mar 2024 | 5.2000 | 5.2000 | 4.8200 | 5.0600 | 5.0600 | 570 |
| 19 Mar 2024 | 5.2200 | 5.2200 | 4.6000 | 5.1000 | 5.1000 | 1,205 |
| 18 Mar 2024 | 5.2600 | 5.3600 | 4.8000 | 5.0000 | 5.0000 | 2,885 |
| 15 Mar 2024 | 4.6000 | 5.0000 | 4.6000 | 5.0000 | 5.0000 | 1,785 |
| 14 Mar 2024 | 5.0200 | 5.0200 | 4.6000 | 4.6200 | 4.6200 | 4,520 |
| 13 Mar 2024 | 5.5400 | 5.6400 | 4.9200 | 5.0000 | 5.0000 | 3,235 |
| 12 Mar 2024 | 5.6000 | 5.6000 | 5.1600 | 5.3800 | 5.3800 | 1,470 |
| 11 Mar 2024 | 5.3000 | 5.7000 | 4.6800 | 5.6000 | 5.6000 | 2,490 |
| 08 Mar 2024 | 5.5600 | 5.5600 | 5.0200 | 5.2600 | 5.2600 | 2,215 |
| 07 Mar 2024 | 5.3800 | 6.0000 | 5.2000 | 5.3200 | 5.3200 | 8,965 |
| 06 Mar 2024 | 4.7000 | 5.4000 | 4.7000 | 5.3200 | 5.3200 | 965 |
| 05 Mar 2024 | 4.8000 | 4.8600 | 4.6000 | 4.7600 | 4.7600 | 3,585 |
| 04 Mar 2024 | 5.5600 | 5.5600 | 4.8000 | 4.8000 | 4.8000 | 1,630 |
| 01 Mar 2024 | 5.0000 | 5.2000 | 4.8000 | 5.2000 | 5.2000 | 2,480 |
| 29 Feb 2024 | 5.3200 | 5.3200 | 4.8400 | 5.0000 | 5.0000 | 1,765 |
| 28 Feb 2024 | 5.2000 | 5.2000 | 5.0000 | 5.2000 | 5.2000 | 1,690 |
| 27 Feb 2024 | 5.3800 | 5.6000 | 4.9000 | 5.2000 | 5.2000 | 3,665 |
| 26 Feb 2024 | 4.9000 | 5.4000 | 4.8000 | 5.3800 | 5.3800 | 1,130 |
| 23 Feb 2024 | 5.2400 | 5.2400 | 4.8000 | 5.0000 | 5.0000 | 2,205 |
| 22 Feb 2024 | 5.2000 | 5.6000 | 4.8000 | 5.0000 | 5.0000 | 4,200 |
| 21 Feb 2024 | 5.5600 | 5.5600 | 5.0400 | 5.0800 | 5.0800 | 5,865 |
| 20 Feb 2024 | 5.6000 | 6.0400 | 5.3200 | 5.5600 | 5.5600 | 7,380 |
| 16 Feb 2024 | 5.6000 | 6.0000 | 5.6000 | 5.8000 | 5.8000 | 1,585 |
| 15 Feb 2024 | 5.6000 | 5.8000 | 5.3400 | 5.7800 | 5.7800 | 2,515 |
| 14 Feb 2024 | 5.7200 | 5.7400 | 5.3400 | 5.3400 | 5.3400 | 5,095 |
| 13 Feb 2024 | 5.8000 | 6.9800 | 5.2000 | 5.2000 | 5.2000 | 31,810 |
| 12 Feb 2024 | 5.8000 | 5.8000 | 5.3600 | 5.3800 | 5.3800 | 1,865 |
| 09 Feb 2024 | 5.8000 | 5.8800 | 5.3000 | 5.5000 | 5.5000 | 1,180 |
| 08 Feb 2024 | 5.8400 | 5.8400 | 5.2200 | 5.6400 | 5.6400 | 4,570 |
| 07 Feb 2024 | 5.8000 | 5.8000 | 5.4400 | 5.5000 | 5.5000 | 2,370 |
| 06 Feb 2024 | 5.9800 | 6.2000 | 5.6200 | 5.6200 | 5.6200 | 10,095 |
| 05 Feb 2024 | 6.0800 | 6.3800 | 5.7200 | 6.2400 | 6.2400 | 8,390 |
| 02 Feb 2024 | 5.6000 | 6.4000 | 5.4000 | 6.1200 | 6.1200 | 8,590 |
| 01 Feb 2024 | 5.2200 | 5.6200 | 5.2200 | 5.6200 | 5.6200 | 1,200 |
| 31 Jan 2024 | 5.2000 | 5.8400 | 5.2000 | 5.5400 | 5.5400 | 1,965 |
| 30 Jan 2024 | 5.7000 | 5.7000 | 5.2600 | 5.6200 | 5.6200 | 1,775 |
| 29 Jan 2024 | 5.3600 | 5.7400 | 5.0800 | 5.3400 | 5.3400 | 2,245 |
| 26 Jan 2024 | 5.7400 | 5.7400 | 5.1600 | 5.1600 | 5.1600 | 1,495 |
| 25 Jan 2024 | 6.0000 | 6.0000 | 5.4200 | 5.6800 | 5.6800 | 1,005 |
| 24 Jan 2024 | 6.0400 | 6.0400 | 5.6000 | 5.8200 | 5.8200 | 650 |
| 23 Jan 2024 | 5.7000 | 5.7600 | 5.4000 | 5.7200 | 5.7200 | 1,195 |
| 22 Jan 2024 | 5.0000 | 5.7800 | 4.7200 | 5.4000 | 5.4000 | 6,685 |
| 19 Jan 2024 | 4.6800 | 5.1000 | 4.6800 | 5.0400 | 5.0400 | 2,215 |
| 18 Jan 2024 | 5.1000 | 5.1000 | 4.6000 | 4.8800 | 4.8800 | 1,430 |
| 17 Jan 2024 | 5.1000 | 5.1000 | 4.5400 | 4.8800 | 4.8800 | 4,095 |
| 16 Jan 2024 | 5.6800 | 5.8000 | 5.0000 | 5.1000 | 5.1000 | 6,055 |
| 12 Jan 2024 | 6.0000 | 6.0000 | 5.6400 | 5.8800 | 5.8800 | 600 |
| 11 Jan 2024 | 6.1800 | 6.1800 | 5.8600 | 5.8800 | 5.8800 | 1,520 |
| 10 Jan 2024 | 6.1000 | 6.4000 | 6.0000 | 6.1800 | 6.1800 | 1,450 |
| 09 Jan 2024 | 6.2000 | 6.2000 | 5.7000 | 5.9000 | 5.9000 | 1,915 |
| 08 Jan 2024 | 5.6600 | 6.2600 | 5.6000 | 6.0000 | 6.0000 | 2,875 |
| 05 Jan 2024 | 6.2000 | 6.5800 | 5.8000 | 5.9600 | 5.9600 | 7,820 |
| 04 Jan 2024 | 5.9800 | 6.5200 | 5.8800 | 6.3000 | 6.3000 | 11,330 |
| 03 Jan 2024 | 5.4800 | 5.9800 | 5.4800 | 5.7400 | 5.7400 | 4,095 |
| 02 Jan 2024 | 5.4200 | 5.8800 | 5.4000 | 5.6000 | 5.6000 | 4,350 |
| 29 Dec 2023 | 5.7800 | 5.9800 | 5.2800 | 5.2800 | 5.2800 | 4,490 |
| 28 Dec 2023 | 5.4600 | 5.9800 | 5.2000 | 5.5200 | 5.5200 | 3,625 |
| 27 Dec 2023 | 5.8000 | 6.0000 | 5.3400 | 5.4400 | 5.4400 | 6,635 |
| 26 Dec 2023 | 5.8000 | 5.8000 | 5.2800 | 5.5200 | 5.5200 | 2,285 |
| 22 Dec 2023 | 5.0000 | 5.6000 | 4.9000 | 5.2600 | 5.2600 | 3,790 |
| 21 Dec 2023 | 4.8000 | 5.3200 | 4.7000 | 5.2000 | 5.2000 | 6,100 |
| 20 Dec 2023 | 5.0200 | 5.0200 | 4.6000 | 4.7800 | 4.7800 | 4,840 |
| 19 Dec 2023 | 4.4200 | 5.4000 | 4.4200 | 4.9000 | 4.9000 | 17,790 |
| 18 Dec 2023 | 4.4400 | 4.7400 | 4.2800 | 4.5200 | 4.5200 | 72,160 |
| 15 Dec 2023 | 4.7800 | 5.4800 | 4.6000 | 4.6200 | 4.6200 | 12,135 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.